Orkla India Limited (NSE:ORKLAINDIA)
India · Delayed Price · Currency is INR 560.85
-4.70 (-0.83%)
Jul 30, 2026, 3:29 PM IST
Orkla India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 565.00 | 573.05 | 555.15 | 560.85 | 560.85 | -0.83% | 84,363 |
| Jul 29, 2026 | 567.20 | 575.60 | 561.00 | 565.55 | 565.55 | -0.29% | 45,294 |
| Jul 28, 2026 | 584.90 | 584.90 | 562.00 | 567.20 | 567.20 | -0.30% | 74,832 |
| Jul 27, 2026 | 556.75 | 572.20 | 556.05 | 568.90 | 568.90 | 2.18% | 38,630 |
| Jul 24, 2026 | 559.45 | 562.20 | 553.55 | 556.75 | 556.75 | -0.48% | 30,536 |
| Jul 23, 2026 | 565.05 | 572.00 | 557.50 | 559.45 | 559.45 | -0.99% | 31,772 |
| Jul 22, 2026 | 573.70 | 573.80 | 561.00 | 565.05 | 565.05 | -1.34% | 32,438 |
| Jul 21, 2026 | 582.15 | 585.95 | 570.35 | 572.75 | 572.75 | -2.25% | 80,683 |
| Jul 20, 2026 | 584.00 | 589.45 | 580.40 | 585.95 | 585.95 | -0.02% | 23,917 |
| Jul 17, 2026 | 590.75 | 591.00 | 582.00 | 586.05 | 586.05 | -0.80% | 84,399 |
| Jul 16, 2026 | 588.05 | 593.85 | 585.15 | 590.75 | 590.75 | 0.31% | 31,646 |
| Jul 15, 2026 | 590.20 | 598.05 | 585.00 | 588.95 | 588.95 | -0.21% | 93,435 |
| Jul 14, 2026 | 590.95 | 594.45 | 579.00 | 590.20 | 590.20 | -0.13% | 112,336 |
| Jul 13, 2026 | 589.90 | 595.60 | 585.00 | 590.95 | 590.95 | -0.39% | 46,652 |
| Jul 10, 2026 | 590.85 | 601.95 | 590.00 | 593.25 | 593.25 | 0.41% | 89,798 |
| Jul 9, 2026 | 602.60 | 606.20 | 588.50 | 590.85 | 590.85 | -1.44% | 75,982 |
| Jul 8, 2026 | 603.05 | 609.30 | 598.00 | 599.50 | 599.50 | -0.59% | 77,676 |
| Jul 7, 2026 | 606.75 | 607.55 | 599.00 | 603.05 | 603.05 | -0.12% | 19,571 |
| Jul 6, 2026 | 607.95 | 609.25 | 598.00 | 603.80 | 603.80 | -0.66% | 43,410 |
| Jul 3, 2026 | 616.05 | 622.75 | 606.00 | 607.80 | 607.80 | -1.79% | 30,450 |
| Jul 2, 2026 | 605.75 | 623.30 | 600.40 | 618.90 | 618.90 | 3.18% | 55,036 |
| Jul 1, 2026 | 611.00 | 614.50 | 597.50 | 599.80 | 599.80 | -2.20% | 34,583 |
| Jun 30, 2026 | 619.00 | 620.00 | 608.50 | 613.30 | 613.30 | -0.58% | 36,543 |
| Jun 29, 2026 | 621.30 | 625.05 | 607.50 | 616.85 | 616.85 | -0.72% | 36,511 |
| Jun 25, 2026 | 608.00 | 629.00 | 600.05 | 621.30 | 621.30 | 3.20% | 138,547 |
| Jun 24, 2026 | 605.75 | 605.75 | 598.55 | 602.05 | 602.05 | -0.61% | 23,014 |
| Jun 23, 2026 | 611.20 | 612.60 | 602.10 | 605.75 | 605.75 | -0.61% | 38,865 |
| Jun 22, 2026 | 625.00 | 626.90 | 603.70 | 609.45 | 609.45 | -1.56% | 103,190 |
| Jun 19, 2026 | 631.50 | 635.95 | 616.00 | 619.10 | 619.10 | -2.99% | 159,857 |
| Jun 18, 2026 | 632.35 | 639.70 | 628.45 | 638.15 | 638.15 | 0.92% | 25,720 |
| Jun 17, 2026 | 634.40 | 635.00 | 622.05 | 632.35 | 632.35 | 0.17% | 48,974 |
| Jun 16, 2026 | 628.95 | 633.00 | 621.15 | 631.25 | 631.25 | 1.79% | 38,182 |
| Jun 15, 2026 | 607.50 | 640.00 | 607.50 | 620.15 | 620.15 | 2.60% | 151,714 |
| Jun 12, 2026 | 619.00 | 619.00 | 601.30 | 604.45 | 604.45 | -0.97% | 24,707 |
| Jun 11, 2026 | 609.30 | 620.05 | 603.30 | 610.40 | 610.40 | -0.50% | 60,799 |
| Jun 10, 2026 | 622.10 | 622.65 | 609.75 | 613.45 | 613.45 | -1.08% | 27,027 |
| Jun 9, 2026 | 623.30 | 628.00 | 617.15 | 620.15 | 620.15 | -0.82% | 24,964 |
| Jun 8, 2026 | 618.10 | 629.00 | 613.60 | 625.25 | 625.25 | -0.21% | 26,699 |
| Jun 5, 2026 | 632.00 | 632.00 | 620.00 | 626.55 | 626.55 | 0.11% | 29,721 |
| Jun 4, 2026 | 615.05 | 629.90 | 613.35 | 625.85 | 625.85 | 1.06% | 29,464 |
| Jun 3, 2026 | 619.60 | 624.85 | 613.55 | 619.30 | 619.30 | -0.05% | 20,775 |
| Jun 2, 2026 | 600.25 | 622.95 | 600.25 | 619.60 | 619.60 | 1.56% | 34,477 |
| Jun 1, 2026 | 610.00 | 617.65 | 595.15 | 610.10 | 610.10 | -0.61% | 60,677 |
| May 29, 2026 | 620.00 | 622.50 | 612.00 | 613.85 | 613.85 | -0.24% | 28,846 |
| May 27, 2026 | 623.80 | 623.80 | 613.20 | 615.30 | 615.30 | -0.61% | 37,529 |
| May 26, 2026 | 627.00 | 629.00 | 617.20 | 619.05 | 619.05 | -1.52% | 26,361 |
| May 25, 2026 | 634.25 | 636.75 | 625.35 | 628.60 | 628.60 | -0.88% | 37,231 |
| May 22, 2026 | 647.15 | 649.55 | 632.25 | 634.20 | 634.20 | -2.00% | 35,680 |
| May 21, 2026 | 635.00 | 654.90 | 630.50 | 647.15 | 647.15 | 1.35% | 242,508 |
| May 20, 2026 | 629.95 | 655.00 | 612.35 | 638.55 | 638.55 | 2.30% | 423,632 |